Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exelixis Inc
(NQ:
EXEL
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
7.260
7.290
6.980
7.020
202,363
-0.19(-2.64%)
May 27, 2005
7.160
7.300
7.120
7.210
204,704
+0.01(+0.14%)
May 26, 2005
7.120
7.200
7.100
7.200
172,664
+0.12(+1.69%)
May 25, 2005
7.490
7.490
7.030
7.080
234,158
-0.33(-4.45%)
May 24, 2005
7.450
7.530
7.350
7.410
225,400
-0.02(-0.27%)
May 23, 2005
7.250
7.430
7.230
7.430
272,331
+0.27(+3.77%)
May 20, 2005
7.370
7.630
7.080
7.160
333,999
-0.19(-2.59%)
May 19, 2005
7.390
7.600
7.240
7.350
319,104
+0.00(+0.00%)
May 18, 2005
7.330
7.500
7.250
7.350
302,000
+0.06(+0.82%)
May 17, 2005
7.510
7.600
7.200
7.290
323,550
-0.21(-2.80%)
May 16, 2005
7.520
7.570
7.280
7.500
317,258
+0.07(+0.94%)
May 13, 2005
7.880
7.920
7.330
7.430
464,973
-0.39(-4.99%)
May 12, 2005
8.000
8.040
7.770
7.820
316,712
-0.12(-1.51%)
May 11, 2005
8.100
8.140
7.730
7.940
765,862
-0.04(-0.50%)
May 10, 2005
8.340
8.570
7.690
7.980
1,395,058
+0.40(+5.28%)
May 09, 2005
7.490
7.580
7.310
7.580
553,845
+0.13(+1.74%)
May 06, 2005
7.500
7.530
7.310
7.450
553,374
-0.03(-0.40%)
May 05, 2005
7.100
7.480
7.070
7.480
642,218
+0.33(+4.62%)
May 04, 2005
6.950
7.200
6.690
7.150
445,863
+0.29(+4.23%)
May 03, 2005
6.890
6.990
6.730
6.860
259,191
-0.05(-0.72%)
May 02, 2005
6.880
7.070
6.830
6.910
284,032
+0.06(+0.88%)
Apr 29, 2005
6.840
6.950
6.700
6.850
326,700
-0.02(-0.29%)
Apr 28, 2005
7.100
7.120
6.860
6.870
233,469
-0.21(-2.97%)
Apr 27, 2005
7.040
7.180
6.940
7.080
106,755
-0.05(-0.70%)
Apr 26, 2005
7.230
7.260
6.760
7.130
426,172
-0.07(-0.97%)
Apr 25, 2005
7.090
7.240
7.050
7.200
335,577
+0.07(+0.98%)
Apr 22, 2005
7.160
7.160
7.030
7.130
409,897
-0.03(-0.42%)
Apr 21, 2005
7.150
7.210
7.070
7.160
551,016
+0.05(+0.70%)
Apr 20, 2005
7.220
7.260
7.090
7.110
246,772
-0.09(-1.25%)
Apr 19, 2005
7.200
7.390
6.980
7.200
451,156
-0.04(-0.55%)
Apr 18, 2005
7.150
7.270
7.000
7.240
373,458
+0.05(+0.70%)
Apr 15, 2005
7.260
7.670
7.150
7.190
206,300
-0.02(-0.28%)
Apr 14, 2005
7.300
7.500
7.210
7.210
216,546
-0.12(-1.64%)
Apr 13, 2005
7.290
7.360
7.200
7.330
440,376
+0.07(+0.96%)
Apr 12, 2005
7.100
7.340
6.900
7.260
315,142
+0.11(+1.54%)
Apr 11, 2005
7.130
7.330
7.070
7.150
257,578
-0.04(-0.56%)
Apr 08, 2005
7.200
7.310
7.110
7.190
248,532
-0.03(-0.42%)
Apr 07, 2005
7.020
7.320
6.970
7.220
334,405
+0.20(+2.85%)
Apr 06, 2005
6.680
7.030
6.620
7.020
432,981
+0.37(+5.56%)
Apr 05, 2005
6.820
6.950
6.600
6.650
602,648
-0.09(-1.34%)
Apr 04, 2005
6.720
6.850
6.530
6.740
263,160
+0.04(+0.60%)
Apr 01, 2005
6.810
6.930
6.510
6.700
246,303
-0.08(-1.18%)
Mar 31, 2005
6.920
6.920
6.660
6.780
327,822
-0.14(-2.02%)
Mar 30, 2005
6.590
6.970
6.510
6.920
331,056
+0.31(+4.69%)
Mar 29, 2005
7.160
7.250
6.560
6.610
468,190
-0.54(-7.55%)
Mar 28, 2005
7.280
7.350
7.100
7.150
966,049
-0.13(-1.79%)
Mar 24, 2005
7.080
7.420
7.041
7.280
325,266
+0.26(+3.70%)
Mar 23, 2005
7.000
7.090
6.960
7.020
219,727
+0.02(+0.29%)
Mar 22, 2005
6.990
7.060
6.800
7.000
342,824
+0.08(+1.16%)
Mar 21, 2005
6.700
6.980
6.490
6.920
224,379
+0.27(+4.06%)
Mar 18, 2005
6.690
6.750
6.500
6.650
483,030
-0.07(-1.04%)
Mar 17, 2005
6.590
6.810
6.480
6.720
456,178
+0.17(+2.60%)
Mar 16, 2005
6.450
6.590
6.450
6.550
249,939
+0.07(+1.08%)
Mar 15, 2005
6.960
7.070
6.430
6.480
306,488
-0.30(-4.42%)
Mar 14, 2005
6.170
7.120
6.170
6.780
517,300
+0.48(+7.62%)
Mar 11, 2005
6.260
6.430
6.260
6.300
185,233
-0.01(-0.16%)
Mar 10, 2005
6.220
6.460
6.220
6.310
364,150
+0.01(+0.16%)
Mar 09, 2005
6.070
6.420
6.020
6.300
475,472
+0.19(+3.11%)
Mar 08, 2005
6.350
6.380
6.040
6.110
219,426
-0.21(-3.32%)
Mar 07, 2005
6.610
6.720
6.290
6.320
289,580
-0.36(-5.39%)
Mar 04, 2005
7.100
7.150
6.600
6.680
296,094
-0.30(-4.30%)
Mar 03, 2005
7.080
7.200
6.920
6.980
337,981
-0.13(-1.83%)
Mar 02, 2005
7.050
7.270
7.010
7.110
114,893
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.